Options Chain for PROGRESSIVE CORP COM (PGR) - $244.88 as of 8/12/2025 1:38:27 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 120.60 | 123.90 | 122.25 | 153.70 | 0.00 | 0.00% | 1.02 | 0 | 4 | 4.83 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/12/2025 12:59:05 PM EST |
| 125.00 | 116.40 | 118.90 | 117.65 | 148.50 | 0.00 | 0.00% | 0.94 | 0 | 2 | 4.58 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/12/2025 12:59:05 PM EST |
| 130.00 | 110.80 | 113.90 | 112.35 | 146.40 | 0.00 | 0.00% | 0.86 | 0 | 3 | 3.46 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/12/2025 12:59:05 PM EST |
| 135.00 | 105.70 | 108.80 | 107.25 | % | 0.79 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 140.00 | 100.80 | 103.70 | 102.25 | % | 0.73 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 145.00 | 96.20 | 98.70 | 97.45 | % | 0.67 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 150.00 | 91.50 | 94.00 | 92.75 | % | 0.62 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 155.00 | 85.70 | 88.90 | 87.30 | % | 0.56 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 160.00 | 80.70 | 84.00 | 82.35 | % | 0.51 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 165.00 | 75.90 | 78.40 | 77.15 | 112.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/12/2025 12:59:05 PM EST |
| 170.00 | 70.60 | 74.00 | 72.30 | % | 0.43 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 175.00 | 66.30 | 69.00 | 67.65 | % | 0.39 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 180.00 | 60.80 | 63.80 | 62.30 | 62.03 | -41.31 | -39.98% | 0.35 | 2 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 185.00 | 55.60 | 59.00 | 57.30 | 98.50 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 8/12/2025 12:59:05 PM EST |
| 190.00 | 50.70 | 53.70 | 52.20 | % | 0.27 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 195.00 | 45.60 | 49.30 | 47.45 | % | 0.24 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 200.00 | 40.60 | 44.00 | 42.30 | 64.45 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 8/12/2025 12:59:05 PM EST |
| 205.00 | 35.60 | 39.00 | 37.30 | 40.45 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.54 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:59:05 PM EST |
| 210.00 | 30.80 | 34.00 | 32.40 | 55.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 8/12/2025 12:59:05 PM EST |
| 215.00 | 25.60 | 28.30 | 26.95 | 26.65 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.06 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:05 PM EST |
| 217.50 | 23.60 | 26.50 | 25.05 | % | 0.12 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 220.00 | 21.30 | 24.00 | 22.65 | 25.13 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.05 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:05 PM EST |
| 222.50 | 18.40 | 21.40 | 19.90 | % | 0.09 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 225.00 | 16.10 | 19.00 | 17.55 | 23.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.90 | 0.99 | 0.00 | -0.01 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 227.50 | 13.40 | 16.60 | 15.00 | % | 0.07 | 0 | 0 | 0.81 | 0.99 | 0.01 | -0.04 | 8/12/2025 12:59:05 PM EST | |||
| 230.00 | 11.00 | 14.10 | 12.55 | 15.91 | +0.22 | +1.41% | 0.05 | 1 | 6 | 0.74 | 0.93 | 0.02 | -0.20 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 232.50 | 8.90 | 11.60 | 10.25 | % | 0.04 | 0 | 0 | 0.63 | 0.92 | 0.02 | -0.17 | 8/12/2025 12:59:05 PM EST | |||
| 235.00 | 7.70 | 8.50 | 8.10 | 10.95 | -1.30 | -10.62% | 0.03 | 1 | 5 | 0.34 | 0.85 | 0.03 | -0.27 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 237.50 | 5.40 | 6.80 | 6.10 | 10.36 | 0.00 | 0.00% | 0.03 | 0 | 193 | 0.32 | 0.75 | 0.05 | -0.37 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 240.00 | 3.30 | 4.60 | 3.95 | 3.65 | -2.85 | -43.85% | 0.02 | 1 | 141 | 0.24 | 0.64 | 0.06 | -0.36 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 242.50 | 1.70 | 2.80 | 2.25 | 1.93 | -3.27 | -62.89% | 0.01 | 11 | 47 | 0.24 | 0.47 | 0.07 | -0.35 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 245.00 | 0.90 | 1.20 | 1.05 | 1.10 | -1.60 | -59.26% | 0.00 | 14 | 283 | 0.24 | 0.30 | 0.06 | -0.30 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 247.50 | 0.40 | 0.70 | 0.55 | 0.55 | -0.95 | -63.34% | 0.00 | 9 | 143 | 0.24 | 0.18 | 0.05 | -0.24 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 250.00 | 0.15 | 0.30 | 0.23 | 0.21 | -0.60 | -74.08% | 0.00 | 19 | 674 | 0.25 | 0.10 | 0.03 | -0.18 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 252.50 | 0.00 | 0.10 | 0.05 | 0.15 | -0.32 | -68.09% | 0.00 | 4 | 211 | 0.31 | 0.05 | 0.02 | -0.10 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 255.00 | 0.00 | 1.10 | 0.55 | 0.13 | -0.10 | -43.48% | 0.00 | 6 | 199 | 0.57 | 0.01 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 257.50 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.82 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 13 | 357 | 0.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 262.50 | 0.00 | 2.15 | 1.08 | 1.00 | +0.95 | +1,900.00% | 0.00 | 1 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 265.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.67 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:05 PM EST |
| 267.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:05 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.52 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 272.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 311 | 1.27 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:05 PM EST |
| 280.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.13 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:05 PM EST |
| 285.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.30 | -66.67% | 0.00 | 5 | 531 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.81 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 295.00 | 0.00 | 0.10 | 0.05 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.95 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.94 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 305.00 | 0.00 | 1.75 | 0.88 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.50 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 170 | 2.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:59:05 PM EST |
| 315.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.81 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 12:59:05 PM EST |
| 320.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,544 | 1.90 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:05 PM EST |
| 325.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.28 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/12/2025 12:59:05 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.36 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 12:59:05 PM EST |
| 335.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 8/12/2025 12:59:05 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 3.39 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.52 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 8/12/2025 12:59:05 PM EST |
| 345.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 8/12/2025 12:59:05 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.68 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 8/12/2025 12:59:05 PM EST |
| 355.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.83 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 8/12/2025 12:59:05 PM EST |
| 365.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 8/12/2025 12:59:05 PM EST |
| 375.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 380.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.82 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 8/12/2025 12:59:05 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.41 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 12:59:05 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/12/2025 12:59:05 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 8/12/2025 12:59:05 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.46 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:59:05 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 8/12/2025 12:59:05 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.11 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:59:05 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.49 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/12/2025 12:59:05 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.42 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:05 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 8/12/2025 12:59:05 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 215.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.09 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 217.50 | 0.00 | 1.55 | 0.78 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.06 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.09 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:05 PM EST |
| 222.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:05 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.92 | -0.01 | 0.00 | -0.01 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 227.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | -0.01 | 0.01 | -0.04 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 230.00 | 0.05 | 0.80 | 0.43 | 0.30 | -0.83 | -73.46% | 0.00 | 1 | 520 | 0.41 | -0.07 | 0.02 | -0.20 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 232.50 | 0.00 | 1.35 | 0.68 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.53 | -0.08 | 0.02 | -0.17 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 235.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.41 | -0.15 | 0.03 | -0.27 | 8/8/2025 | 8/12/2025 12:59:05 PM EST |
| 237.50 | 0.00 | 0.80 | 0.40 | 0.75 | +0.21 | +38.89% | 0.00 | 3 | 107 | 0.25 | -0.25 | 0.05 | -0.37 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 240.00 | 0.70 | 1.45 | 1.08 | 1.37 | +0.52 | +61.18% | 0.00 | 4 | 359 | 0.26 | -0.36 | 0.06 | -0.36 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 242.50 | 1.70 | 2.70 | 2.20 | 2.45 | +0.85 | +53.13% | 0.01 | 10 | 91 | 0.23 | -0.53 | 0.07 | -0.35 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 245.00 | 2.95 | 3.60 | 3.28 | 4.01 | +1.56 | +63.68% | 0.01 | 19 | 268 | 0.24 | -0.70 | 0.06 | -0.30 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 247.50 | 5.00 | 5.60 | 5.30 | 3.99 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.22 | -0.82 | 0.05 | -0.24 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 250.00 | 6.90 | 7.80 | 7.35 | 8.03 | +2.38 | +42.13% | 0.03 | 1 | 1,184 | 0.45 | -0.90 | 0.03 | -0.18 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 252.50 | 9.10 | 11.40 | 10.25 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.40 | -0.95 | 0.02 | -0.10 | 7/25/2025 | 8/12/2025 12:59:05 PM EST |
| 255.00 | 11.60 | 12.70 | 12.15 | 9.89 | 0.00 | 0.00% | 0.05 | 0 | 143 | 0.41 | -0.99 | 0.01 | -0.03 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 257.50 | 13.70 | 17.00 | 15.35 | 12.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 260.00 | 16.50 | 19.30 | 17.90 | 14.56 | 0.00 | 0.00% | 0.07 | 0 | 91 | 0.75 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 262.50 | 19.00 | 21.90 | 20.45 | 16.32 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:59:05 PM EST |
| 265.00 | 21.20 | 24.60 | 22.90 | 19.00 | 0.00 | 0.00% | 0.09 | 0 | 38 | 1.01 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 267.50 | 23.50 | 26.90 | 25.20 | 21.43 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:05 PM EST |
| 270.00 | 25.80 | 29.60 | 27.70 | 25.54 | 0.00 | 0.00% | 0.10 | 0 | 19 | 1.16 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 272.50 | 28.00 | 31.90 | 29.95 | 28.04 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 275.00 | 30.40 | 34.50 | 32.45 | 28.30 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.30 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 280.00 | 35.60 | 39.50 | 37.55 | 36.00 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.42 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 285.00 | 40.70 | 44.40 | 42.55 | 38.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.53 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 290.00 | 46.20 | 49.50 | 47.85 | 47.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.64 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:05 PM EST |
| 295.00 | 51.20 | 54.50 | 52.85 | 48.69 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:59:05 PM EST |
| 300.00 | 56.50 | 59.30 | 57.90 | 53.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:59:05 PM EST |
| 305.00 | 61.20 | 64.50 | 62.85 | % | 0.21 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 310.00 | 66.30 | 69.50 | 67.90 | % | 0.22 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 315.00 | 71.20 | 74.30 | 72.75 | % | 0.23 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 320.00 | 76.20 | 79.40 | 77.80 | 59.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 8/12/2025 12:59:05 PM EST |
| 325.00 | 81.30 | 84.30 | 82.80 | % | 0.25 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 330.00 | 86.20 | 89.50 | 87.85 | % | 0.27 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 335.00 | 91.20 | 94.50 | 92.85 | % | 0.28 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 340.00 | 96.80 | 99.40 | 98.10 | % | 0.29 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 345.00 | 101.60 | 104.20 | 102.90 | 109.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 8/12/2025 12:59:05 PM EST |
| 350.00 | 106.30 | 109.50 | 107.90 | % | 0.31 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 355.00 | 111.30 | 114.10 | 112.70 | % | 0.32 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 360.00 | 116.30 | 119.50 | 117.90 | % | 0.33 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 365.00 | 121.20 | 124.40 | 122.80 | % | 0.34 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 370.00 | 126.70 | 129.50 | 128.10 | 88.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 8/12/2025 12:59:05 PM EST |
| 375.00 | 131.70 | 134.40 | 133.05 | % | 0.35 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 380.00 | 135.80 | 139.50 | 137.65 | % | 0.36 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST |